Rukun Raharja Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,320.00 | 4,470.00 | 4,160.00 | 4,310.00 | 850.54 | 433,507,500 |
| 2025-11-05 | 4,090.00 | 4,170.00 | 4,010.00 | 4,090.00 | 807.12 | 128,681,000 |
| 2025-11-04 | 4,120.00 | 4,270.00 | 4,080.00 | 4,170.00 | 822.91 | 245,562,000 |
| 2025-11-03 | 4,080.00 | 4,210.00 | 4,050.00 | 4,080.00 | 805.15 | 176,795,000 |
| 2025-10-31 | 4,030.00 | 4,140.00 | 3,960.00 | 4,050.00 | 799.23 | 111,898,500 |
| 2025-10-30 | 4,000.00 | 4,220.00 | 3,950.00 | 4,000.00 | 789.36 | 246,290,000 |
| 2025-10-29 | 4,010.00 | 4,060.00 | 3,900.00 | 3,910.00 | 771.60 | 126,446,000 |
| 2025-10-28 | 3,860.00 | 4,100.00 | 3,750.00 | 4,010.00 | 791.33 | 249,698,500 |
| 2025-10-27 | 4,490.00 | 4,520.00 | 3,780.00 | 3,890.00 | 767.65 | 634,725,500 |
| 2025-10-24 | 4,380.00 | 4,620.00 | 4,330.00 | 4,440.00 | 876.19 | 324,948,000 |
| 2025-10-23 | 4,600.00 | 4,600.00 | 4,340.00 | 4,360.00 | 860.40 | 284,508,000 |
| 2025-10-22 | 4,570.00 | 4,600.00 | 4,270.00 | 4,530.00 | 893.95 | 278,638,000 |
| 2025-10-21 | 4,500.00 | 4,740.00 | 4,470.00 | 4,550.00 | 897.90 | 297,466,500 |
| 2025-10-20 | 4,530.00 | 4,740.00 | 4,370.00 | 4,500.00 | 888.03 | 290,621,000 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 40.0000 IDR |
| 2026-01-09 | 25.0000 IDR |
| 2025-05-14 | 60.0000 IDR |
| 2024-06-07 | 38.0000 IDR |
| 2023-06-09 | 15.8700 IDR |
| 2022-07-01 | 6.9800 IDR |
| 2021-05-06 | 5.1600 IDR |
| 2020-06-17 | 5.2300 IDR |
| 2020-05-11 | 428,598.5000 IDR |
| 2019-05-13 | 6.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.